Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.846 | 1.873 | 1.795 | 1.852 | 245,000 | +0.07(+4.03%) |
Aug 28, 2009 | 1.752 | 1.812 | 1.752 | 1.780 | 320,700 | -0.02(-1.03%) |
Aug 27, 2009 | 1.885 | 1.885 | 1.747 | 1.798 | 135,793 | +0.03(+1.78%) |
Aug 26, 2009 | 1.700 | 1.996 | 1.638 | 1.767 | 32,450 | +0.17(+10.69%) |
Aug 25, 2009 | 1.667 | 1.667 | 1.596 | 1.597 | 7,100 | -0.04(-2.71%) |
Aug 24, 2009 | 1.665 | 1.729 | 1.636 | 1.641 | 5,200 | -0.06(-3.45%) |
Aug 21, 2009 | 1.755 | 1.755 | 1.699 | 1.700 | 60,300 | -0.09(-5.08%) |
Aug 20, 2009 | 1.685 | 1.797 | 1.685 | 1.790 | 42,200 | +0.11(+6.56%) |
Aug 19, 2009 | 1.660 | 1.680 | 1.650 | 1.680 | 5,500 | +0.02(+1.20%) |
Aug 18, 2009 | 1.597 | 1.660 | 1.566 | 1.660 | 5,000 | +0.06(+3.79%) |
Aug 14, 2009 | 1.469 | 1.613 | 1.469 | 1.600 | 9,300 | +0.18(+12.97%) |
Aug 13, 2009 | 1.450 | 1.475 | 1.416 | 1.416 | 9,500 | -0.03(-2.21%) |
Aug 12, 2009 | 1.431 | 1.453 | 1.431 | 1.448 | 1,400 | -0.07(-4.45%) |
Aug 11, 2009 | 1.625 | 1.625 | 1.515 | 1.515 | 7,300 | -0.14(-8.31%) |
Aug 10, 2009 | 1.712 | 1.790 | 1.653 | 1.653 | 7,900 | -0.01(-0.44%) |
Aug 07, 2009 | 1.628 | 1.660 | 1.613 | 1.660 | 4,300 | +0.06(+3.75%) |
Aug 06, 2009 | 1.613 | 1.625 | 1.586 | 1.600 | 16,700 | +0.08(+5.06%) |
Aug 05, 2009 | 1.523 | 1.523 | 1.523 | 1.523 | 13,300 | +0.04(+2.91%) |
Aug 04, 2009 | 1.443 | 1.518 | 1.435 | 1.480 | 15,570 | +0.03(+2.28%) |
Jul 31, 2009 | 1.447 | 1.447 | 1.447 | 0 | +0.02(+1.05%) | |
Jul 30, 2009 | 1.480 | 1.490 | 1.420 | 1.432 | 81,000 | -0.01(-0.56%) |
Jul 29, 2009 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 | -0.00(-0.21%) |
Jul 28, 2009 | 1.459 | 1.459 | 1.443 | 1.443 | 2,700 | +0.01(+0.82%) |
Jul 27, 2009 | 1.489 | 1.514 | 1.431 | 1.431 | 12,100 | +0.00(+0.16%) |
Jul 24, 2009 | 1.422 | 1.478 | 1.422 | 1.429 | 5,700 | +0.00(+0.14%) |
Jul 23, 2009 | 1.503 | 1.505 | 1.420 | 1.427 | 10,850 | +0.00(+0.12%) |
Jul 22, 2009 | 1.405 | 1.425 | 1.405 | 1.425 | 8,300 | +0.04(+2.58%) |
Jul 21, 2009 | 1.402 | 1.432 | 1.389 | 1.389 | 8,200 | -0.07(-4.63%) |
Jul 20, 2009 | 1.374 | 1.457 | 1.374 | 1.457 | 2,800 | +0.11(+8.57%) |
Jul 17, 2009 | 1.342 | 1.342 | 1.342 | 1.342 | 2,000 | -0.03(-2.08%) |
Jul 16, 2009 | 1.331 | 1.371 | 1.331 | 1.371 | 7,200 | +0.03(+2.06%) |
Jul 15, 2009 | 1.376 | 1.376 | 1.331 | 1.343 | 6,200 | -0.05(-3.41%) |
Jul 14, 2009 | 1.396 | 1.415 | 1.378 | 1.390 | 7,900 | -0.01(-0.44%) |
Jul 13, 2009 | 1.325 | 1.405 | 1.324 | 1.397 | 2,300 | +0.07(+5.40%) |
Jul 10, 2009 | 1.257 | 1.328 | 1.257 | 1.325 | 2,500 | +0.03(+2.71%) |
Jul 08, 2009 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.23%) |
Jul 07, 2009 | 1.287 | 1.287 | 1.287 | 1.287 | 1,000 | -0.03(-2.27%) |
Jul 06, 2009 | 1.320 | 1.320 | 1.315 | 1.317 | 3,300 | +0.03(+2.20%) |
Jul 02, 2009 | 1.342 | 1.405 | 1.288 | 1.288 | 4,050 | -0.03(-2.59%) |
Jun 30, 2009 | 1.323 | 1.323 | 1.323 | 0 | -0.07(-5.07%) | |
Jun 29, 2009 | 1.428 | 1.450 | 1.328 | 1.393 | 7,450 | -0.03(-2.04%) |
Jun 26, 2009 | 1.422 | 1.422 | 1.422 | 1.422 | 1,400 | +0.06(+4.74%) |
Jun 25, 2009 | 1.355 | 1.358 | 1.355 | 1.358 | 1,800 | -0.05(-3.62%) |
Jun 24, 2009 | 1.409 | 1.409 | 1.409 | 1.409 | 1,500 | +0.05(+3.99%) |
Jun 23, 2009 | 1.381 | 1.381 | 1.355 | 1.355 | 1,500 | +0.03(+2.06%) |
Jun 22, 2009 | 1.363 | 1.401 | 1.328 | 1.328 | 2,100 | -0.07(-5.18%) |
Jun 19, 2009 | 1.403 | 1.403 | 1.374 | 1.400 | 2,300 | +0.04(+3.21%) |
Jun 18, 2009 | 1.454 | 1.470 | 1.357 | 1.357 | 5,100 | -0.11(-7.72%) |
Jun 17, 2009 | 1.445 | 1.470 | 1.362 | 1.470 | 7,500 | -0.01(-0.65%) |
Jun 16, 2009 | 1.545 | 1.545 | 1.480 | 1.480 | 3,400 | -0.07(-4.31%) |
Jun 15, 2009 | 1.524 | 1.546 | 1.454 | 1.546 | 1,600 | +0.08(+5.40%) |
Jun 12, 2009 | 1.462 | 1.474 | 1.462 | 1.467 | 11,200 | -0.01(-0.58%) |
Jun 11, 2009 | 1.515 | 1.573 | 1.476 | 1.476 | 5,000 | -0.01(-0.99%) |
Jun 10, 2009 | 1.484 | 1.519 | 1.484 | 1.490 | 3,755 | -0.05(-3.36%) |
Jun 09, 2009 | 1.631 | 1.631 | 1.542 | 1.542 | 3,100 | -0.10(-5.91%) |
Jun 08, 2009 | 1.656 | 1.708 | 1.634 | 1.639 | 12,400 | -0.03(-1.92%) |
Jun 05, 2009 | 1.841 | 1.841 | 1.671 | 1.671 | 2,755 | -0.15(-8.47%) |
Jun 04, 2009 | 1.539 | 2.036 | 1.539 | 1.826 | 83,300 | +0.43(+30.87%) |
Jun 03, 2009 | 1.357 | 1.395 | 1.357 | 1.395 | 1,300 | -0.03(-1.82%) |
Jun 02, 2009 | 1.377 | 1.421 | 1.377 | 1.421 | 700 | +0.03(+2.21%) |